Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.06 23.21 22.95 23.15 1,070,124 +0.16(+0.69%)
Sep 28, 2006 23.06 23.08 22.73 23.00 556,420 +0.05(+0.23%)
Sep 27, 2006 22.74 23.01 22.72 22.94 696,485 +0.27(+1.19%)
Sep 26, 2006 22.46 22.79 22.46 22.68 607,858 +0.21(+0.94%)
Sep 25, 2006 22.77 22.77 22.46 22.46 599,012 -0.27(-1.18%)
Sep 22, 2006 22.74 22.85 22.34 22.73 743,902 -0.07(-0.31%)
Sep 21, 2006 23.00 23.07 22.61 22.80 2,533,969 -0.56(-2.40%)
Sep 20, 2006 23.72 24.05 22.36 23.36 6,281,750 +1.51(+6.90%)
Sep 19, 2006 21.64 21.93 21.57 21.86 564,679 +0.29(+1.36%)
Sep 18, 2006 21.64 21.78 21.56 21.56 392,033 -0.02(-0.11%)
Sep 15, 2006 21.67 21.68 21.53 21.59 235,807 +0.06(+0.30%)
Sep 14, 2006 21.49 21.64 21.47 21.52 349,559 -0.06(-0.27%)
Sep 13, 2006 21.51 21.66 21.44 21.58 479,465 +0.02(+0.11%)
Sep 12, 2006 21.69 21.69 21.55 21.56 860,808 -0.14(-0.65%)
Sep 11, 2006 21.75 21.77 21.65 21.70 1,360,954 +0.00(+0.00%)
Sep 08, 2006 22.02 22.02 21.65 21.70 1,276,614 -0.19(-0.88%)
Sep 07, 2006 22.07 22.25 21.73 21.89 1,253,930 -0.18(-0.79%)
Sep 06, 2006 21.64 22.64 21.63 22.07 1,686,840 +0.48(+2.22%)
Sep 05, 2006 21.34 21.72 21.31 21.59 373,707 +0.33(+1.54%)
Sep 01, 2006 21.25 21.32 20.96 21.26 361,256 +0.13(+0.61%)
Aug 31, 2006 20.83 21.14 20.83 21.13 190,147 +0.14(+0.67%)
Aug 30, 2006 20.82 21.10 20.82 20.99 216,485 +0.09(+0.42%)
Aug 29, 2006 21.04 21.07 20.82 20.90 315,579 -0.06(-0.31%)
Aug 28, 2006 20.97 21.02 20.92 20.97 143,912 +0.08(+0.36%)
Aug 25, 2006 21.08 21.08 20.85 20.89 181,787 -0.12(-0.56%)
Aug 24, 2006 21.22 21.23 20.91 21.01 189,059 -0.09(-0.42%)
Aug 23, 2006 21.37 21.37 20.86 21.10 216,926 -0.32(-1.50%)
Aug 22, 2006 21.48 21.63 21.33 21.42 245,252 -0.08(-0.35%)
Aug 21, 2006 21.69 21.70 21.49 21.49 172,635 -0.19(-0.89%)
Aug 18, 2006 21.69 21.93 21.64 21.69 601,835 +0.07(+0.32%)
Aug 17, 2006 21.65 21.74 21.49 21.62 255,220 +0.00(+0.00%)
Aug 16, 2006 21.45 21.62 21.22 21.62 332,578 +0.30(+1.43%)
Aug 15, 2006 21.16 21.39 21.05 21.31 399,085 +0.34(+1.64%)
Aug 14, 2006 20.80 21.11 20.80 20.97 188,606 +0.10(+0.48%)
Aug 11, 2006 20.69 20.90 20.69 20.87 317,030 +0.11(+0.54%)
Aug 10, 2006 20.78 20.83 20.68 20.76 398,342 +0.06(+0.28%)
Aug 09, 2006 21.22 21.24 20.70 20.70 345,326 -0.27(-1.31%)
Aug 08, 2006 21.07 21.16 20.89 20.97 224,824 +0.02(+0.08%)
Aug 07, 2006 21.02 21.08 20.85 20.96 479,668 -0.02(-0.11%)
Aug 04, 2006 21.01 21.22 20.93 20.98 409,373 +0.05(+0.25%)
Aug 03, 2006 20.84 20.99 20.76 20.93 389,820 +0.09(+0.42%)
Aug 02, 2006 21.02 21.02 20.75 20.84 305,563 +0.00(+0.00%)
Aug 01, 2006 21.06 21.09 20.55 20.84 353,004 -0.14(-0.67%)
Jul 31, 2006 21.23 21.23 20.93 20.98 421,833 -0.20(-0.94%)
Jul 28, 2006 21.07 21.39 21.07 21.18 678,887 +0.00(+0.00%)
Jul 27, 2006 21.23 21.34 21.15 21.18 618,644 +0.13(+0.61%)
Jul 26, 2006 20.93 21.23 20.75 21.05 519,743 +0.27(+1.29%)
Jul 25, 2006 20.28 21.09 20.28 20.78 1,649,760 +0.43(+2.10%)
Jul 24, 2006 20.19 20.67 20.05 20.35 846,317 +0.35(+1.75%)
Jul 21, 2006 19.81 20.00 19.38 20.00 838,378 +0.37(+1.88%)
Jul 20, 2006 19.85 19.85 19.57 19.64 406,182 -0.04(-0.21%)
Jul 19, 2006 19.40 19.74 19.34 19.68 508,474 +0.36(+1.88%)
Jul 18, 2006 18.92 19.43 18.91 19.31 409,111 +0.49(+2.61%)
Jul 17, 2006 18.70 18.93 18.64 18.82 233,376 +0.09(+0.47%)
Jul 14, 2006 18.97 18.97 18.71 18.74 191,805 -0.10(-0.53%)
Jul 13, 2006 18.92 18.92 18.71 18.83 281,313 -0.06(-0.31%)
Jul 12, 2006 19.09 19.14 18.89 18.89 140,084 -0.13(-0.71%)
Jul 11, 2006 19.12 19.12 18.88 19.03 151,766 -0.04(-0.18%)
Jul 10, 2006 19.13 19.29 19.00 19.06 256,138 +0.04(+0.18%)
Jul 07, 2006 19.16 19.27 18.96 19.03 452,561 -0.10(-0.52%)
Jul 06, 2006 19.19 19.31 19.09 19.13 418,665 +0.02(+0.09%)
Jul 05, 2006 19.47 19.47 19.04 19.11 492,132 -0.29(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.